Element Solutions Inc. Common Stock (ESI)

Historical Prices For Element Solutions Inc. Common Stock (ESI)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	24.42	24.49	23.86	24.00	1,335,804	24.00
7/02/2025	23.36	24.07	23.11	24.05	3,038,038	24.05
7/01/2025	22.44	23.52	22.44	23.13	2,136,538	23.13
6/30/2025	22.87	22.97	22.52	22.65	2,440,858	22.65
6/27/2025	23.08	23.22	22.78	22.79	4,522,823	22.79
6/26/2025	22.84	23.12	22.83	22.96	2,368,093	22.96
6/25/2025	22.37	22.70	22.29	22.64	2,828,884	22.64
6/24/2025	22.25	22.66	22.08	22.30	2,172,123	22.30
6/23/2025	21.33	22.04	21.28	21.96	2,754,326	21.96
6/20/2025	21.49	21.66	21.32	21.48	4,312,705	21.48
6/18/2025	21.48	21.80	21.32	21.37	2,227,862	21.37
6/17/2025	21.39	21.57	21.30	21.43	2,034,810	21.43
6/16/2025	21.40	21.65	21.14	21.57	2,021,156	21.57
6/13/2025	21.19	21.48	20.95	21.01	1,509,765	21.01
6/12/2025	21.44	21.67	21.28	21.64	1,244,051	21.64
6/11/2025	22.09	22.19	21.65	21.74	1,838,628	21.74
6/10/2025	22.29	22.29	21.90	22.05	1,232,748	22.05
6/09/2025	21.94	22.27	21.76	21.96	2,307,123	21.96
6/06/2025	21.59	21.72	21.44	21.67	1,560,450	21.67
6/05/2025	21.66	21.72	21.14	21.26	1,265,349	21.26
6/04/2025	21.40	21.73	21.36	21.58	1,408,432	21.58
6/03/2025	21.16	21.59	21.01	21.41	1,336,124	21.41
6/02/2025	21.27	21.27	20.80	21.16	1,505,774	21.16
5/30/2025	21.66	21.77	21.16	21.38	1,440,266	21.30
5/29/2025	21.80	21.91	21.56	21.84	1,501,077	21.76
5/28/2025	22.05	22.05	21.41	21.46	1,121,959	21.38
5/27/2025	21.82	22.13	21.64	22.09	1,156,101	22.01
5/23/2025	21.01	21.55	20.98	21.40	974,086	21.32
5/22/2025	21.23	21.75	21.20	21.59	1,341,089	21.51
5/21/2025	21.95	22.01	21.30	21.37	2,479,980	21.29
5/20/2025	22.35	22.48	22.03	22.18	1,420,387	22.10
5/19/2025	21.83	22.46	21.77	22.44	1,626,478	22.36
5/16/2025	21.72	22.38	21.72	22.34	1,157,794	22.26
5/15/2025	22.08	22.18	21.81	22.12	1,032,426	22.04
5/14/2025	22.66	22.78	22.18	22.29	1,615,498	22.21
5/13/2025	22.85	23.13	22.70	22.79	1,884,311	22.70
5/12/2025	22.44	22.95	22.25	22.84	2,735,584	22.75
5/09/2025	21.33	21.44	20.96	21.18	1,457,107	21.10
5/08/2025	21.18	21.46	20.94	21.33	1,716,425	21.25
5/07/2025	20.74	21.01	20.61	20.93	2,753,290	20.85
5/06/2025	20.61	20.89	20.50	20.72	1,887,986	20.64
5/05/2025	20.85	21.01	20.69	20.89	2,073,817	20.81
5/02/2025	21.26	21.43	20.88	21.07	1,764,905	20.99
5/01/2025	20.48	20.93	20.43	20.64	2,229,050	20.56
4/30/2025	19.90	20.50	19.73	20.41	2,355,166	20.33
4/29/2025	20.00	20.43	19.95	20.24	2,179,234	20.16
4/28/2025	20.36	20.78	19.87	20.04	1,714,044	19.96
4/25/2025	20.11	20.60	20.07	20.20	2,366,600	20.12
4/24/2025	20.19	20.66	19.68	20.53	4,803,485	20.45
4/23/2025	19.68	20.29	19.12	19.22	4,909,290	19.15
4/22/2025	18.24	18.91	18.04	18.87	11,040,726	18.80
4/21/2025	18.71	18.88	17.77	18.00	4,998,811	17.93
4/17/2025	18.77	19.21	18.68	18.93	2,563,352	18.86
4/16/2025	18.55	18.88	18.39	18.60	3,349,941	18.53
4/15/2025	18.91	19.16	18.43	18.75	2,761,187	18.68
4/14/2025	18.97	19.34	18.56	18.87	3,524,214	18.80
4/11/2025	17.98	18.37	17.23	18.25	2,986,765	18.18
4/10/2025	18.56	18.84	17.64	18.01	3,297,813	17.94
4/09/2025	17.30	19.57	16.77	19.37	7,658,207	19.30
4/08/2025	18.94	19.17	17.00	17.50	5,785,738	17.43
4/07/2025	17.63	18.71	16.80	18.39	6,117,240	18.32
4/04/2025	19.17	19.48	17.72	18.30	4,671,370	18.23